Shenzhen Crastal Technology
北鼎股份 SZ300824 Forward-adjusted GEM
7.34
-0.16
-2.13%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.29
High
7.45
Low
7.23
Prev close
7.50
Amplitude
2.93%
Volume
3.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
7.32
MA10
7.30
MA20
7.68
MA60
7.78
Shenzhen Crastal Technology
SZ300824
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-06Net main flow today
+111.22K
Net main flow, 5 days
-2.91M
Net main flow, 10 days
-12.13M
Super-large orders 0 · Large orders +111.22K · Net main ratio +0.44%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 7.29 | 7.45 | 7.23 | 7.34 | 3M |
| 2 | 2026-11-05 | 7.22 | 7.56 | 7.12 | 7.50 | 6M |
| 3 | 2026-11-04 | 7.28 | 7.28 | 7.02 | 7.22 | 5M |
| 4 | 2026-11-03 | 7.23 | 7.44 | 7.17 | 7.27 | 4M |
| 5 | 2026-11-02 | 6.99 | 7.25 | 6.85 | 7.25 | 5M |
| 6 | 2026-10-30 | 7.16 | 7.35 | 7.00 | 7.00 | 4M |
| 7 | 2026-10-29 | 7.32 | 7.38 | 7.17 | 7.20 | 3M |
| 8 | 2026-10-28 | 7.27 | 7.46 | 7.27 | 7.33 | 4M |
| 9 | 2026-10-27 | 7.62 | 7.72 | 7.25 | 7.27 | 4M |
| 10 | 2026-10-26 | 7.59 | 7.72 | 7.52 | 7.58 | 4M |
| 11 | 2026-10-23 | 7.53 | 7.67 | 7.12 | 7.67 | 8M |
| 12 | 2026-10-22 | 8.00 | 8.00 | 7.60 | 7.64 | 6M |
52W
Data range
6.85
7.7%
13.25
High/low over the last 250 trading days, and where the price sits.
← Stocks